Krishna Ventures Ltd

KRIH
🏛️ 印度 →
17.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 111.65 112.90 104.00 111.25 0.0M
2022-12-29 107.60 107.80 101.00 107.55 0.0M
2022-12-28 102.70 102.70 102.60 102.70 0.0M
2022-12-27 97.85 97.85 94.90 97.85 0.0M
2022-12-26 84.45 93.20 84.40 93.20 0.0M
2022-12-23 94.00 94.00 86.50 88.80 0.0M
2022-12-22 90.00 97.00 89.60 91.05 0.0M
2022-12-21 97.65 97.65 89.05 94.30 0.0M
2022-12-20 87.00 95.40 87.00 93.35 0.0M
2022-12-19 99.95 99.95 90.50 90.90 0.0M
2022-12-16 99.65 100.00 94.85 95.25 0.0M
2022-12-15 103.65 103.65 94.60 99.80 0.0M
2022-12-14 108.60 108.60 98.90 99.55 0.0M
2022-12-13 113.05 113.05 102.35 104.10 0.0M
2022-12-12 107.70 107.70 107.70 107.70 0.0M
2022-12-09 92.90 102.60 92.90 102.60 0.1M
2022-12-08 100.00 105.65 96.65 97.75 0.0M
2022-12-07 104.20 104.20 99.50 101.70 0.0M
2022-12-06 97.10 105.75 97.10 102.75 0.0M
2022-12-05 112.90 112.90 102.20 102.20 0.0M
2022-12-02 108.85 112.80 104.20 107.55 0.0M
2022-12-01 98.55 108.85 98.55 108.85 0.0M
2022-11-30 103.70 103.70 103.70 103.70 0.0M
2022-11-29 109.15 109.15 109.15 109.15 0.0M
2022-11-28 114.85 114.85 114.85 114.85 0.0M
2022-11-25 131.90 131.90 120.85 120.85 0.0M
2022-11-24 126.95 127.20 121.15 127.20 0.0M
2022-11-23 121.15 121.15 115.40 121.15 0.0M
2022-11-22 115.40 115.40 115.00 115.40 0.0M
2022-11-21 109.90 109.95 107.00 109.95 0.0M
2022-11-18 107.70 107.70 102.00 104.75 0.0M
2022-11-17 92.90 102.60 92.90 102.60 0.0M
2022-11-16 105.00 105.00 95.00 97.75 0.1M
2022-11-15 100.00 100.00 100.00 100.00 0.0M
2022-11-14 95.25 95.25 95.25 95.25 0.0M
2022-11-11 90.75 90.75 90.75 90.75 0.0M
2022-11-10 86.45 86.45 86.45 86.45 0.0M
2022-11-09 82.35 82.35 82.35 82.35 0.1M
2022-11-07 78.45 78.45 78.45 78.45 0.0M
2022-11-04 74.75 74.75 74.75 74.75 0.0M
2022-11-03 71.20 71.20 70.90 71.20 0.0M
2022-11-02 67.85 67.85 63.05 67.85 0.0M
2022-11-01 64.65 64.65 64.65 64.65 0.0M
2022-10-31 61.60 61.60 58.70 61.60 0.0M
2022-10-28 58.70 58.70 58.70 58.70 0.0M
2022-10-27 55.95 55.95 55.95 55.95 0.0M
2022-10-25 53.30 53.30 53.30 53.30 0.0M
2022-10-24 50.80 50.80 50.80 50.80 0.0M
2022-10-21 46.10 48.40 44.00 48.40 0.1M
2022-10-20 46.15 50.35 46.10 46.10 0.0M
2022-10-19 53.40 53.40 48.40 48.50 0.1M
2022-10-18 50.85 50.90 50.85 50.90 0.0M
2022-10-17 51.85 52.10 47.80 48.50 0.0M
2022-10-14 47.90 52.90 47.90 49.65 0.0M
2022-10-13 50.40 55.70 50.40 50.40 0.1M
2022-10-12 53.05 58.55 53.05 53.05 0.0M
2022-10-11 55.80 55.80 55.80 55.80 0.0M
2022-10-10 59.25 59.25 58.70 58.70 0.0M
2022-10-07 61.75 62.00 61.75 61.75 0.0M
2022-10-06 65.10 71.75 64.95 64.95 0.0M
2022-10-04 67.75 73.95 67.75 68.35 0.0M
2022-10-03 69.00 72.40 69.00 71.30 0.0M
2022-09-30 68.75 75.45 68.75 69.00 0.0M
2022-09-29 75.50 78.90 72.20 72.35 0.0M
2022-09-28 77.00 79.00 73.15 75.95 0.0M
2022-09-27 80.00 80.00 73.05 77.00 0.0M
2022-09-26 74.55 76.70 69.40 76.70 0.0M
2022-09-23 71.00 73.20 66.30 73.05 0.0M
2022-09-22 68.45 69.75 63.15 69.75 0.0M
2022-09-21 66.00 66.65 60.35 66.45 0.0M
2022-09-20 57.50 63.50 57.50 63.50 0.0M
2022-09-19 60.50 60.50 60.50 60.50 0.0M
2022-09-16 63.65 63.65 63.65 63.65 0.0M
2022-09-15 66.95 66.95 66.95 66.95 0.0M
2022-09-14 70.45 70.45 70.45 70.45 0.0M
2022-09-13 81.60 81.60 74.15 74.15 0.0M
2022-09-12 78.10 78.15 70.75 78.05 0.0M
2022-09-09 74.45 74.45 74.45 74.45 0.0M
2022-09-08 71.75 71.75 68.35 70.95 0.0M
2022-09-07 68.25 68.35 65.55 68.35 0.0M
2022-09-06 65.10 65.10 64.45 65.10 0.0M
2022-09-05 57.40 63.40 57.40 62.00 0.0M
2022-09-02 60.40 60.40 57.15 60.40 0.0M
2022-09-01 57.55 57.55 55.00 57.55 0.0M
2022-08-30 54.85 54.85 54.85 54.85 0.0M
2022-08-29 52.25 52.25 52.25 52.25 0.0M
2022-08-26 49.80 49.80 49.80 49.80 0.0M
2022-08-25 47.45 47.45 47.45 47.45 0.0M
2022-08-24 44.35 45.20 43.05 45.20 0.0M
2022-08-23 43.10 43.10 43.05 43.05 0.0M
2022-08-22 41.05 41.05 41.05 41.05 0.0M
2022-08-19 39.20 39.20 35.50 39.10 0.0M
2022-08-18 37.35 37.35 35.60 37.35 0.0M
2022-08-17 36.10 36.10 35.60 35.60 0.0M
2022-08-16 33.50 35.05 33.50 35.05 0.0M
2022-08-12 34.05 34.05 34.05 34.05 0.0M
2022-08-11 35.75 35.75 34.05 34.35 0.0M
2022-08-10 35.30 37.20 33.70 34.05 0.0M
2022-08-08 35.15 36.20 35.15 35.45 0.0M
2022-08-05 37.05 40.75 36.95 36.95 0.0M
2022-08-04 39.00 39.00 38.85 38.85 0.0M
2022-08-03 40.00 40.85 38.00 40.85 0.0M
2022-08-02 38.95 38.95 38.95 38.95 0.0M
2022-08-01 43.75 43.75 39.70 41.00 0.0M
2022-07-29 37.90 41.75 37.90 41.75 0.0M
2022-07-28 39.80 39.80 39.80 39.80 0.0M
2022-07-27 43.80 43.80 41.80 41.80 0.0M
2022-07-26 41.80 41.80 41.80 41.80 0.0M
2022-07-25 41.75 41.80 41.75 41.80 0.0M
2022-07-21 42.55 43.90 42.55 43.90 0.0M
2022-07-20 42.65 44.80 42.65 44.75 0.0M
2022-07-19 44.85 44.85 44.85 44.85 0.0M
2022-07-18 46.95 46.95 45.00 45.00 0.0M
2022-07-14 45.00 46.95 45.00 46.95 0.0M
2022-07-13 42.75 47.25 42.75 47.00 0.0M
2022-07-12 45.00 45.00 45.00 45.00 0.0M
2022-07-11 42.80 45.80 42.75 45.80 0.0M
2022-07-08 47.05 47.10 45.00 45.00 0.0M
2022-07-07 43.10 47.40 42.95 47.35 0.0M
2022-07-06 48.95 48.95 45.15 45.20 0.0M
2022-07-05 43.75 47.95 43.75 47.50 0.0M
2022-07-04 47.70 47.70 44.95 46.00 0.0M
2022-07-01 47.70 47.70 45.50 47.30 0.0M
2022-06-30 47.70 49.95 46.00 47.85 0.0M
2022-06-29 47.75 47.75 47.70 47.70 0.0M
2022-06-28 41.80 45.95 41.80 45.50 0.0M
2022-06-27 46.10 46.10 42.05 44.00 0.0M
2022-06-24 48.80 48.80 44.25 44.25 0.0M
2022-06-23 44.10 46.50 44.10 46.50 0.0M
2022-06-22 45.90 46.85 42.75 46.35 0.0M
2022-06-21 41.05 45.20 41.05 45.00 0.0M
2022-06-20 46.20 46.20 43.10 43.15 0.0M
2022-06-17 45.80 45.80 45.35 45.35 0.0M
2022-06-16 49.75 50.70 45.90 47.70 0.0M
2022-06-15 50.00 50.10 46.20 48.30 0.0M
2022-06-14 46.10 49.75 45.45 47.80 0.0M
2022-06-13 45.05 47.75 45.05 47.40 0.0M
2022-06-10 47.25 47.30 43.55 45.80 0.0M
2022-06-09 46.85 46.90 42.50 45.05 0.0M
2022-06-08 48.30 48.30 44.30 44.70 0.0M
2022-06-07 46.45 46.50 44.45 46.00 0.0M
2022-06-06 44.40 44.40 40.30 44.30 0.0M
2022-06-03 41.95 42.30 41.90 42.30 0.0M
2022-06-02 42.75 42.80 38.90 40.30 0.0M
2022-06-01 40.20 40.80 37.80 40.80 0.0M
2022-05-31 38.45 40.35 38.10 38.90 0.0M
2022-05-30 37.75 38.45 36.65 38.45 0.0M
2022-05-27 34.95 36.65 34.95 36.65 0.0M
2022-05-26 38.00 38.00 34.85 34.95 0.0M
2022-05-25 35.85 37.55 34.25 36.55 0.0M
2022-05-24 35.90 35.95 34.00 35.80 0.0M
2022-05-23 36.80 36.80 33.60 34.25 0.0M
2022-05-20 34.95 35.05 32.60 35.05 0.0M
2022-05-19 36.20 36.25 33.15 33.40 0.0M
2022-05-18 34.55 34.55 32.00 34.55 0.0M
2022-05-17 33.00 33.30 31.85 32.95 0.0M
2022-05-16 31.85 32.95 31.75 31.75 0.0M
2022-05-13 33.95 34.10 32.00 33.40 0.0M
2022-05-12 35.70 35.70 32.30 32.50 0.0M
2022-05-11 33.15 34.50 31.85 34.00 0.0M
2022-05-10 33.00 35.65 32.35 33.15 0.0M
2022-05-09 37.45 37.45 34.05 34.05 0.0M
2022-05-06 35.75 37.50 34.00 35.80 0.0M
2022-05-05 34.40 36.10 33.80 35.75 0.0M
2022-05-04 36.40 36.40 33.45 34.40 0.0M
2022-05-02 38.45 38.55 34.95 35.00 0.0M
2022-04-29 37.35 39.90 36.75 36.75 0.0M
2022-04-28 41.00 41.00 38.65 38.65 0.0M
2022-04-27 39.10 41.75 38.00 40.65 0.0M
2022-04-26 42.00 43.80 39.90 39.90 0.0M
2022-04-25 41.50 42.50 39.00 42.00 0.0M
2022-04-22 41.10 42.00 40.70 40.70 0.0M
2022-04-21 41.90 44.50 41.10 41.10 0.0M
2022-04-20 43.05 43.05 38.95 42.50 0.0M
2022-04-19 41.00 41.00 41.00 41.00 0.0M
2022-04-18 36.00 39.05 36.00 39.05 0.0M
2022-04-13 37.20 37.20 37.20 37.20 0.0M
2022-04-12 37.65 37.65 35.55 37.20 0.0M
2022-04-11 39.50 39.50 35.95 37.40 0.0M
2022-04-08 37.25 38.95 35.80 37.80 0.0M
2022-04-07 40.25 40.25 36.60 37.25 0.0M
2022-04-06 40.00 40.90 38.00 38.50 0.0M
2022-04-05 39.35 41.25 37.50 39.95 0.0M
2022-04-04 38.75 39.40 36.10 39.35 0.0M
2022-04-01 35.65 37.75 35.55 37.60 0.0M
2022-03-31 38.95 40.70 37.05 37.35 0.0M
2022-03-30 39.00 40.45 36.70 38.95 0.0M
2022-03-29 38.60 38.60 36.60 38.60 0.0M
2022-03-28 36.80 36.80 35.70 36.80 0.0M
2022-03-25 33.40 35.05 33.40 35.05 0.0M
2022-03-24 30.70 33.45 30.55 33.40 0.0M
2022-03-23 33.70 34.00 32.05 32.15 0.0M
2022-03-22 33.45 35.10 32.15 33.70 0.0M
2022-03-21 33.45 34.95 33.45 33.45 0.0M
2022-03-17 35.20 37.05 35.20 35.20 0.0M
2022-03-16 37.05 37.05 37.05 37.05 0.0M
2022-03-15 39.00 39.00 38.95 38.95 0.0M
2022-03-14 44.50 44.50 40.55 40.95 0.0M
2022-03-11 42.95 42.95 38.95 42.65 0.0M
2022-03-10 41.75 41.75 38.80 41.00 0.0M
2022-03-09 39.80 39.80 38.10 39.80 0.0M
2022-03-08 37.95 37.95 37.95 37.95 0.0M
2022-03-07 36.15 36.15 36.00 36.15 0.0M
2022-03-04 34.30 34.45 32.55 34.45 0.0M
2022-03-03 32.85 32.85 32.85 32.85 0.0M
2022-03-02 31.30 31.30 31.30 31.30 0.0M
2022-02-28 29.85 29.85 29.30 29.85 0.0M
2022-02-25 28.45 28.45 28.45 28.45 0.0M
2022-02-24 26.95 27.10 25.50 27.10 0.0M
2022-02-23 25.75 28.45 25.75 25.85 0.0M
2022-02-22 27.10 27.10 27.10 27.10 0.0M
2022-02-21 30.60 30.60 28.50 28.50 0.0M
2022-02-18 29.95 30.00 27.90 30.00 0.0M
2022-02-17 31.50 31.50 28.50 29.35 0.0M
2022-02-16 28.50 30.60 27.95 30.00 0.0M
2022-02-15 29.45 31.05 29.40 29.40 0.0M
2022-02-14 30.00 31.75 29.60 30.90 0.0M
2022-02-11 30.30 31.10 29.50 31.10 0.0M
2022-02-10 31.00 32.05 29.05 30.30 0.0M
2022-02-09 32.45 33.20 30.40 30.55 0.0M
2022-02-08 32.00 33.10 31.80 32.00 0.0M
2022-02-07 35.00 36.20 33.30 33.45 0.0M
2022-02-04 36.20 36.35 33.05 35.00 0.0M
2022-02-03 36.65 36.65 34.50 34.65 0.0M
2022-02-02 36.50 38.90 36.25 36.30 0.0M
2022-02-01 38.95 38.95 36.30 38.15 0.0M
2022-01-31 37.70 39.40 37.65 38.20 0.0M
2022-01-28 40.65 42.20 38.65 39.60 0.0M
2022-01-27 44.45 44.45 40.65 40.65 0.0M
2022-01-25 43.05 44.60 42.75 42.75 0.0M
2022-01-24 45.10 47.45 44.20 44.95 0.0M
2022-01-21 47.00 48.30 44.00 46.50 0.0M
2022-01-20 46.70 47.00 42.75 46.00 0.0M
2022-01-19 45.30 46.40 44.65 44.80 0.0M
2022-01-18 48.70 48.70 46.05 46.95 0.0M
2022-01-17 45.70 50.05 45.55 47.90 0.0M
2022-01-14 47.15 48.95 45.80 47.70 0.0M
2022-01-13 47.35 49.65 47.35 48.10 0.0M
2022-01-12 50.60 50.60 45.80 49.80 0.0M
2022-01-11 48.20 48.20 46.00 48.20 0.0M
2022-01-10 45.95 45.95 45.90 45.95 0.0M
2022-01-07 43.80 43.80 43.80 43.80 0.0M
2022-01-06 41.75 41.75 41.75 41.75 0.0M
2022-01-05 39.80 39.80 36.10 39.80 0.0M
2022-01-04 35.45 37.95 34.35 37.95 0.0M
2022-01-03 39.45 39.45 35.75 36.15 0.0M